9735 セコム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 4,520 | 4,520 | 4,420 | 4,420 | 571,400 | 4,420 |
| 2009-12-29 | 4,470 | 4,510 | 4,410 | 4,500 | 1,133,200 | 4,500 |
| 2009-12-28 | 4,370 | 4,420 | 4,350 | 4,420 | 427,200 | 4,420 |
| 2009-12-25 | 4,360 | 4,380 | 4,330 | 4,360 | 414,400 | 4,360 |
| 2009-12-24 | 4,340 | 4,410 | 4,340 | 4,390 | 1,170,800 | 4,390 |
| 2009-12-22 | 4,420 | 4,470 | 4,340 | 4,470 | 692,800 | 4,470 |
| 2009-12-21 | 4,390 | 4,430 | 4,380 | 4,410 | 463,100 | 4,410 |
| 2009-12-18 | 4,370 | 4,400 | 4,310 | 4,390 | 700,100 | 4,390 |
| 2009-12-17 | 4,330 | 4,410 | 4,320 | 4,320 | 747,500 | 4,320 |
| 2009-12-16 | 4,380 | 4,400 | 4,320 | 4,350 | 671,400 | 4,350 |
| 2009-12-15 | 4,320 | 4,350 | 4,300 | 4,320 | 519,600 | 4,320 |
| 2009-12-14 | 4,390 | 4,400 | 4,330 | 4,380 | 583,200 | 4,380 |
| 2009-12-11 | 4,380 | 4,380 | 4,320 | 4,370 | 2,825,900 | 4,370 |
| 2009-12-10 | 4,340 | 4,380 | 4,310 | 4,310 | 752,600 | 4,310 |
| 2009-12-09 | 4,370 | 4,370 | 4,320 | 4,330 | 640,400 | 4,330 |
| 2009-12-08 | 4,330 | 4,410 | 4,310 | 4,380 | 986,200 | 4,380 |
| 2009-12-07 | 4,330 | 4,350 | 4,270 | 4,310 | 641,500 | 4,310 |
| 2009-12-04 | 4,300 | 4,320 | 4,270 | 4,310 | 702,000 | 4,310 |
| 2009-12-03 | 4,160 | 4,300 | 4,140 | 4,300 | 1,024,800 | 4,300 |
| 2009-12-02 | 4,140 | 4,150 | 4,080 | 4,110 | 750,100 | 4,110 |
| 2009-12-01 | 4,050 | 4,170 | 4,020 | 4,120 | 1,492,300 | 4,120 |
| 2009-11-30 | 4,000 | 4,050 | 3,940 | 4,040 | 1,040,000 | 4,040 |
| 2009-11-27 | 4,010 | 4,050 | 3,960 | 3,960 | 1,242,500 | 3,960 |
| 2009-11-26 | 4,070 | 4,110 | 4,040 | 4,070 | 979,000 | 4,070 |
| 2009-11-25 | 4,170 | 4,190 | 4,110 | 4,170 | 878,700 | 4,170 |
| 2009-11-24 | 4,180 | 4,190 | 4,110 | 4,120 | 882,100 | 4,120 |
| 2009-11-20 | 4,190 | 4,220 | 4,160 | 4,210 | 566,500 | 4,210 |
| 2009-11-19 | 4,270 | 4,270 | 4,200 | 4,240 | 693,400 | 4,240 |
| 2009-11-18 | 4,290 | 4,340 | 4,250 | 4,250 | 1,101,900 | 4,250 |
| 2009-11-17 | 4,270 | 4,320 | 4,250 | 4,270 | 860,700 | 4,270 |
| 2009-11-16 | 4,230 | 4,250 | 4,190 | 4,220 | 326,500 | 4,220 |
| 2009-11-13 | 4,210 | 4,260 | 4,180 | 4,180 | 943,800 | 4,180 |
| 2009-11-12 | 4,240 | 4,250 | 4,180 | 4,200 | 717,100 | 4,200 |
| 2009-11-11 | 4,200 | 4,270 | 4,160 | 4,170 | 765,200 | 4,170 |
| 2009-11-10 | 4,310 | 4,330 | 4,220 | 4,220 | 701,300 | 4,220 |
| 2009-11-09 | 4,210 | 4,340 | 4,210 | 4,300 | 1,037,300 | 4,300 |
| 2009-11-06 | 4,150 | 4,190 | 4,120 | 4,150 | 560,500 | 4,150 |
| 2009-11-05 | 4,130 | 4,180 | 4,100 | 4,100 | 785,600 | 4,100 |
| 2009-11-04 | 4,230 | 4,240 | 4,100 | 4,180 | 673,800 | 4,180 |
| 2009-11-02 | 4,200 | 4,220 | 4,100 | 4,180 | 1,168,800 | 4,180 |
| 2009-10-30 | 4,110 | 4,270 | 4,110 | 4,250 | 1,448,300 | 4,250 |
| 2009-10-29 | 4,180 | 4,190 | 4,060 | 4,060 | 1,116,100 | 4,060 |
| 2009-10-28 | 4,240 | 4,260 | 4,200 | 4,220 | 783,500 | 4,220 |
| 2009-10-27 | 4,300 | 4,320 | 4,260 | 4,260 | 672,400 | 4,260 |
| 2009-10-26 | 4,280 | 4,370 | 4,260 | 4,340 | 516,900 | 4,340 |
| 2009-10-23 | 4,270 | 4,340 | 4,270 | 4,320 | 510,700 | 4,320 |
| 2009-10-22 | 4,280 | 4,330 | 4,270 | 4,310 | 661,000 | 4,310 |
| 2009-10-21 | 4,320 | 4,380 | 4,310 | 4,310 | 478,900 | 4,310 |
| 2009-10-20 | 4,380 | 4,400 | 4,350 | 4,370 | 368,300 | 4,370 |
| 2009-10-19 | 4,310 | 4,360 | 4,290 | 4,340 | 547,100 | 4,340 |
| 2009-10-16 | 4,270 | 4,360 | 4,250 | 4,300 | 833,400 | 4,300 |
| 2009-10-15 | 4,320 | 4,370 | 4,290 | 4,310 | 834,500 | 4,310 |
| 2009-10-14 | 4,320 | 4,350 | 4,260 | 4,280 | 818,700 | 4,280 |
| 2009-10-13 | 4,270 | 4,290 | 4,220 | 4,250 | 635,100 | 4,250 |
| 2009-10-09 | 4,300 | 4,310 | 4,210 | 4,310 | 1,889,900 | 4,310 |
| 2009-10-08 | 4,320 | 4,320 | 4,240 | 4,290 | 824,000 | 4,290 |
| 2009-10-07 | 4,320 | 4,340 | 4,270 | 4,270 | 1,482,900 | 4,270 |
| 2009-10-06 | 4,380 | 4,410 | 4,290 | 4,390 | 949,300 | 4,390 |
| 2009-10-05 | 4,470 | 4,530 | 4,360 | 4,400 | 926,200 | 4,400 |
| 2009-10-02 | 4,550 | 4,580 | 4,480 | 4,480 | 1,298,300 | 4,480 |
| 2009-10-01 | 4,520 | 4,640 | 4,490 | 4,600 | 1,259,400 | 4,600 |
| 2009-09-30 | 4,480 | 4,530 | 4,430 | 4,520 | 898,000 | 4,520 |
| 2009-09-29 | 4,390 | 4,550 | 4,340 | 4,530 | 1,136,900 | 4,530 |
| 2009-09-28 | 4,310 | 4,460 | 4,280 | 4,380 | 815,300 | 4,380 |
| 2009-09-25 | 4,520 | 4,520 | 4,370 | 4,390 | 901,100 | 4,390 |
| 2009-09-24 | 4,480 | 4,600 | 4,470 | 4,520 | 1,313,600 | 4,520 |
| 2009-09-18 | 4,390 | 4,430 | 4,340 | 4,380 | 699,200 | 4,380 |
| 2009-09-17 | 4,280 | 4,390 | 4,280 | 4,380 | 896,300 | 4,380 |
| 2009-09-16 | 4,320 | 4,370 | 4,260 | 4,270 | 662,600 | 4,270 |
| 2009-09-15 | 4,320 | 4,320 | 4,280 | 4,290 | 591,300 | 4,290 |
| 2009-09-14 | 4,350 | 4,350 | 4,230 | 4,280 | 788,800 | 4,280 |
| 2009-09-11 | 4,380 | 4,380 | 4,270 | 4,340 | 3,292,900 | 4,340 |
| 2009-09-10 | 4,200 | 4,420 | 4,190 | 4,360 | 1,691,500 | 4,360 |
| 2009-09-09 | 4,140 | 4,190 | 4,110 | 4,160 | 581,000 | 4,160 |
| 2009-09-08 | 4,080 | 4,140 | 4,080 | 4,130 | 298,700 | 4,130 |
| 2009-09-07 | 4,100 | 4,120 | 4,070 | 4,100 | 461,800 | 4,100 |
| 2009-09-04 | 4,170 | 4,170 | 4,070 | 4,070 | 623,000 | 4,070 |
| 2009-09-03 | 4,170 | 4,180 | 4,120 | 4,120 | 587,000 | 4,120 |
| 2009-09-02 | 4,190 | 4,190 | 4,100 | 4,170 | 891,200 | 4,170 |
| 2009-09-01 | 4,200 | 4,240 | 4,160 | 4,160 | 554,800 | 4,160 |
| 2009-08-31 | 4,210 | 4,370 | 4,160 | 4,200 | 1,346,000 | 4,200 |
| 2009-08-28 | 4,080 | 4,130 | 4,060 | 4,120 | 551,300 | 4,120 |
| 2009-08-27 | 4,070 | 4,080 | 4,040 | 4,050 | 359,200 | 4,050 |
| 2009-08-26 | 4,040 | 4,090 | 4,030 | 4,080 | 967,800 | 4,080 |
| 2009-08-25 | 4,060 | 4,120 | 4,040 | 4,060 | 777,500 | 4,060 |
| 2009-08-24 | 4,120 | 4,180 | 4,100 | 4,160 | 616,700 | 4,160 |
| 2009-08-21 | 4,060 | 4,060 | 4,000 | 4,020 | 988,200 | 4,020 |
| 2009-08-20 | 4,050 | 4,140 | 4,040 | 4,130 | 505,700 | 4,130 |
| 2009-08-19 | 4,090 | 4,100 | 4,030 | 4,050 | 997,800 | 4,050 |
| 2009-08-18 | 4,080 | 4,130 | 4,050 | 4,120 | 574,500 | 4,120 |
| 2009-08-17 | 4,150 | 4,150 | 4,030 | 4,040 | 610,900 | 4,040 |
| 2009-08-14 | 4,210 | 4,210 | 4,130 | 4,140 | 1,187,700 | 4,140 |
| 2009-08-13 | 4,190 | 4,210 | 4,130 | 4,180 | 640,200 | 4,180 |
| 2009-08-12 | 4,210 | 4,210 | 4,120 | 4,150 | 942,400 | 4,150 |
| 2009-08-11 | 4,170 | 4,260 | 4,170 | 4,260 | 576,900 | 4,260 |
| 2009-08-10 | 4,240 | 4,240 | 4,150 | 4,160 | 700,700 | 4,160 |
| 2009-08-07 | 4,130 | 4,170 | 4,110 | 4,170 | 630,000 | 4,170 |
| 2009-08-06 | 4,090 | 4,190 | 4,080 | 4,140 | 692,900 | 4,140 |
| 2009-08-05 | 4,100 | 4,150 | 4,080 | 4,090 | 853,100 | 4,090 |
| 2009-08-04 | 4,050 | 4,120 | 4,050 | 4,060 | 1,033,000 | 4,060 |
| 2009-08-03 | 4,080 | 4,090 | 4,020 | 4,040 | 666,400 | 4,040 |
| 2009-07-31 | 4,100 | 4,100 | 4,030 | 4,050 | 830,600 | 4,050 |
| 2009-07-30 | 4,110 | 4,120 | 4,020 | 4,060 | 554,000 | 4,060 |
| 2009-07-29 | 4,050 | 4,140 | 4,050 | 4,070 | 746,500 | 4,070 |
| 2009-07-28 | 4,160 | 4,170 | 4,040 | 4,040 | 908,500 | 4,040 |
| 2009-07-27 | 4,090 | 4,170 | 4,080 | 4,130 | 994,700 | 4,130 |
| 2009-07-24 | 4,010 | 4,070 | 3,980 | 4,050 | 809,800 | 4,050 |
| 2009-07-23 | 3,980 | 4,030 | 3,980 | 3,990 | 610,100 | 3,990 |
| 2009-07-22 | 4,020 | 4,040 | 3,960 | 4,010 | 737,500 | 4,010 |
| 2009-07-21 | 4,040 | 4,070 | 3,970 | 4,020 | 686,500 | 4,020 |
| 2009-07-17 | 4,000 | 4,010 | 3,950 | 3,970 | 355,700 | 3,970 |
| 2009-07-16 | 3,990 | 4,010 | 3,960 | 3,980 | 862,500 | 3,980 |
| 2009-07-15 | 3,970 | 4,000 | 3,900 | 3,920 | 904,900 | 3,920 |
| 2009-07-14 | 4,010 | 4,020 | 3,900 | 3,920 | 1,048,000 | 3,920 |
| 2009-07-13 | 4,080 | 4,120 | 3,990 | 4,000 | 770,600 | 4,000 |
| 2009-07-10 | 4,080 | 4,130 | 4,030 | 4,070 | 2,441,200 | 4,070 |
| 2009-07-09 | 3,960 | 4,010 | 3,950 | 3,990 | 950,900 | 3,990 |
| 2009-07-08 | 3,980 | 4,020 | 3,950 | 3,950 | 785,000 | 3,950 |
| 2009-07-07 | 3,960 | 4,040 | 3,950 | 4,020 | 722,900 | 4,020 |
| 2009-07-06 | 3,970 | 3,980 | 3,910 | 3,930 | 552,400 | 3,930 |
| 2009-07-03 | 3,970 | 4,010 | 3,960 | 3,970 | 992,100 | 3,970 |
| 2009-07-02 | 4,020 | 4,040 | 3,960 | 4,010 | 1,288,500 | 4,010 |
| 2009-07-01 | 3,950 | 4,060 | 3,920 | 3,970 | 1,023,900 | 3,970 |
| 2009-06-30 | 3,920 | 3,960 | 3,900 | 3,920 | 955,900 | 3,920 |
| 2009-06-29 | 3,920 | 3,940 | 3,890 | 3,910 | 719,200 | 3,910 |
| 2009-06-26 | 3,920 | 3,920 | 3,850 | 3,920 | 715,900 | 3,920 |
| 2009-06-25 | 3,850 | 3,950 | 3,840 | 3,920 | 993,100 | 3,920 |
| 2009-06-24 | 3,890 | 3,930 | 3,820 | 3,840 | 1,229,800 | 3,840 |
| 2009-06-23 | 3,930 | 3,950 | 3,880 | 3,920 | 1,132,200 | 3,920 |
| 2009-06-22 | 3,920 | 4,000 | 3,920 | 3,980 | 863,300 | 3,980 |
| 2009-06-19 | 3,910 | 3,940 | 3,870 | 3,900 | 1,056,600 | 3,900 |
| 2009-06-18 | 3,860 | 3,890 | 3,840 | 3,850 | 695,300 | 3,850 |
| 2009-06-17 | 3,900 | 3,920 | 3,850 | 3,880 | 678,300 | 3,880 |
| 2009-06-16 | 3,900 | 3,930 | 3,860 | 3,890 | 1,250,800 | 3,890 |
| 2009-06-15 | 3,880 | 3,980 | 3,830 | 3,950 | 1,119,600 | 3,950 |
| 2009-06-12 | 3,840 | 3,880 | 3,810 | 3,880 | 3,763,800 | 3,880 |
| 2009-06-11 | 3,860 | 3,860 | 3,790 | 3,790 | 922,000 | 3,790 |
| 2009-06-10 | 3,850 | 3,920 | 3,830 | 3,920 | 697,100 | 3,920 |
| 2009-06-09 | 3,850 | 3,860 | 3,800 | 3,850 | 665,600 | 3,850 |
| 2009-06-08 | 3,800 | 3,880 | 3,790 | 3,840 | 614,000 | 3,840 |
| 2009-06-05 | 3,910 | 3,910 | 3,770 | 3,790 | 1,311,200 | 3,790 |
| 2009-06-04 | 3,860 | 3,880 | 3,830 | 3,860 | 725,500 | 3,860 |
| 2009-06-03 | 3,850 | 3,890 | 3,840 | 3,870 | 699,900 | 3,870 |
| 2009-06-02 | 3,910 | 3,920 | 3,830 | 3,860 | 1,037,900 | 3,860 |
| 2009-06-01 | 3,910 | 3,920 | 3,850 | 3,880 | 1,294,300 | 3,880 |
| 2009-05-29 | 3,980 | 4,020 | 3,920 | 3,960 | 969,900 | 3,960 |
| 2009-05-28 | 4,090 | 4,100 | 4,020 | 4,030 | 678,200 | 4,030 |
| 2009-05-27 | 4,050 | 4,100 | 4,020 | 4,100 | 1,109,100 | 4,100 |
| 2009-05-26 | 4,030 | 4,040 | 3,900 | 3,980 | 917,300 | 3,980 |
| 2009-05-25 | 3,960 | 4,070 | 3,960 | 4,020 | 1,024,100 | 4,020 |
| 2009-05-22 | 3,890 | 3,960 | 3,860 | 3,940 | 886,600 | 3,940 |
| 2009-05-21 | 3,910 | 3,920 | 3,850 | 3,880 | 711,300 | 3,880 |
| 2009-05-20 | 3,940 | 3,980 | 3,910 | 3,960 | 782,300 | 3,960 |
| 2009-05-19 | 3,850 | 3,940 | 3,840 | 3,890 | 1,124,500 | 3,890 |
| 2009-05-18 | 3,790 | 3,820 | 3,710 | 3,760 | 1,003,400 | 3,760 |
| 2009-05-15 | 3,770 | 3,860 | 3,760 | 3,790 | 696,100 | 3,790 |
| 2009-05-14 | 3,780 | 3,830 | 3,760 | 3,800 | 861,600 | 3,800 |
| 2009-05-13 | 3,820 | 3,900 | 3,820 | 3,860 | 866,300 | 3,860 |
| 2009-05-12 | 3,890 | 3,930 | 3,760 | 3,800 | 1,357,000 | 3,800 |
| 2009-05-11 | 3,580 | 3,940 | 3,580 | 3,940 | 2,801,600 | 3,940 |
| 2009-05-08 | 3,520 | 3,620 | 3,480 | 3,580 | 2,404,700 | 3,580 |
| 2009-05-07 | 3,670 | 3,710 | 3,430 | 3,470 | 2,406,300 | 3,470 |
| 2009-05-01 | 3,640 | 3,670 | 3,570 | 3,640 | 730,100 | 3,640 |
| 2009-04-30 | 3,560 | 3,640 | 3,560 | 3,640 | 1,364,400 | 3,640 |
| 2009-04-28 | 3,450 | 3,520 | 3,430 | 3,430 | 1,006,600 | 3,430 |
| 2009-04-27 | 3,540 | 3,560 | 3,450 | 3,500 | 797,400 | 3,500 |
| 2009-04-24 | 3,580 | 3,600 | 3,470 | 3,520 | 1,365,700 | 3,520 |
| 2009-04-23 | 3,660 | 3,660 | 3,580 | 3,650 | 1,157,000 | 3,650 |
| 2009-04-22 | 3,750 | 3,780 | 3,670 | 3,680 | 1,283,800 | 3,680 |
| 2009-04-21 | 3,670 | 3,750 | 3,660 | 3,700 | 701,700 | 3,700 |
| 2009-04-20 | 3,730 | 3,810 | 3,730 | 3,750 | 538,900 | 3,750 |
| 2009-04-17 | 3,800 | 3,880 | 3,760 | 3,780 | 711,700 | 3,780 |
| 2009-04-16 | 3,870 | 3,890 | 3,730 | 3,750 | 1,123,400 | 3,750 |
| 2009-04-15 | 3,820 | 3,850 | 3,760 | 3,840 | 797,800 | 3,840 |
| 2009-04-14 | 3,750 | 3,790 | 3,670 | 3,750 | 1,030,700 | 3,750 |
| 2009-04-13 | 3,750 | 3,760 | 3,660 | 3,670 | 595,600 | 3,670 |
| 2009-04-10 | 3,890 | 3,890 | 3,730 | 3,750 | 1,641,400 | 3,750 |
| 2009-04-09 | 3,820 | 3,820 | 3,740 | 3,790 | 890,600 | 3,790 |
| 2009-04-08 | 3,810 | 3,880 | 3,780 | 3,800 | 1,413,200 | 3,800 |
| 2009-04-07 | 3,740 | 3,810 | 3,740 | 3,770 | 822,100 | 3,770 |
| 2009-04-06 | 3,670 | 3,790 | 3,650 | 3,790 | 1,126,400 | 3,790 |
| 2009-04-03 | 3,710 | 3,740 | 3,610 | 3,640 | 1,289,000 | 3,640 |
| 2009-04-02 | 3,590 | 3,760 | 3,590 | 3,750 | 1,116,600 | 3,750 |
| 2009-04-01 | 3,480 | 3,630 | 3,420 | 3,630 | 1,005,900 | 3,630 |
| 2009-03-31 | 3,680 | 3,760 | 3,580 | 3,630 | 1,248,500 | 3,630 |
| 2009-03-30 | 3,780 | 3,810 | 3,630 | 3,630 | 1,217,200 | 3,630 |
| 2009-03-27 | 3,810 | 3,810 | 3,670 | 3,700 | 1,127,000 | 3,700 |
| 2009-03-26 | 3,780 | 3,790 | 3,690 | 3,760 | 1,162,100 | 3,760 |
| 2009-03-25 | 3,850 | 3,880 | 3,810 | 3,830 | 1,332,200 | 3,830 |
| 2009-03-24 | 3,830 | 3,880 | 3,780 | 3,880 | 1,832,500 | 3,880 |
| 2009-03-23 | 3,720 | 3,830 | 3,690 | 3,780 | 985,300 | 3,780 |
| 2009-03-19 | 3,750 | 3,820 | 3,720 | 3,760 | 952,700 | 3,760 |
| 2009-03-18 | 3,690 | 3,740 | 3,650 | 3,740 | 1,085,600 | 3,740 |
| 2009-03-17 | 3,610 | 3,670 | 3,550 | 3,640 | 949,100 | 3,640 |
| 2009-03-16 | 3,420 | 3,590 | 3,410 | 3,560 | 1,219,300 | 3,560 |
| 2009-03-13 | 3,450 | 3,480 | 3,380 | 3,470 | 3,691,100 | 3,470 |
| 2009-03-12 | 3,250 | 3,350 | 3,250 | 3,290 | 1,128,700 | 3,290 |
| 2009-03-11 | 3,240 | 3,280 | 3,210 | 3,280 | 835,400 | 3,280 |
| 2009-03-10 | 3,160 | 3,200 | 3,120 | 3,130 | 601,500 | 3,130 |
| 2009-03-09 | 3,140 | 3,180 | 3,120 | 3,130 | 854,200 | 3,130 |
| 2009-03-06 | 3,180 | 3,200 | 3,120 | 3,140 | 1,075,400 | 3,140 |
| 2009-03-05 | 3,150 | 3,210 | 3,140 | 3,190 | 1,181,600 | 3,190 |
| 2009-03-04 | 3,120 | 3,220 | 3,100 | 3,180 | 1,597,200 | 3,180 |
| 2009-03-03 | 3,160 | 3,250 | 3,120 | 3,210 | 893,600 | 3,210 |
| 2009-03-02 | 3,240 | 3,290 | 3,220 | 3,240 | 1,053,200 | 3,240 |
| 2009-02-27 | 3,360 | 3,420 | 3,300 | 3,390 | 1,217,800 | 3,390 |
| 2009-02-26 | 3,350 | 3,440 | 3,340 | 3,400 | 1,150,100 | 3,400 |
| 2009-02-25 | 3,320 | 3,340 | 3,190 | 3,320 | 923,000 | 3,320 |
| 2009-02-24 | 3,270 | 3,300 | 3,230 | 3,270 | 872,000 | 3,270 |
| 2009-02-23 | 3,320 | 3,390 | 3,300 | 3,350 | 920,000 | 3,350 |
| 2009-02-20 | 3,420 | 3,470 | 3,360 | 3,360 | 1,337,100 | 3,360 |
| 2009-02-19 | 3,520 | 3,550 | 3,450 | 3,470 | 1,108,200 | 3,470 |
| 2009-02-18 | 3,560 | 3,600 | 3,440 | 3,440 | 1,192,800 | 3,440 |
| 2009-02-17 | 3,560 | 3,630 | 3,540 | 3,610 | 661,700 | 3,610 |
| 2009-02-16 | 3,550 | 3,640 | 3,480 | 3,570 | 1,465,500 | 3,570 |
| 2009-02-13 | 3,500 | 3,630 | 3,500 | 3,600 | 2,230,800 | 3,600 |
| 2009-02-12 | 3,390 | 3,490 | 3,360 | 3,400 | 1,679,000 | 3,400 |
| 2009-02-10 | 3,460 | 3,520 | 3,450 | 3,480 | 1,142,300 | 3,480 |
| 2009-02-09 | 3,550 | 3,590 | 3,360 | 3,370 | 1,418,600 | 3,370 |
| 2009-02-06 | 3,650 | 3,680 | 3,530 | 3,560 | 1,824,900 | 3,560 |
| 2009-02-05 | 3,570 | 3,700 | 3,470 | 3,700 | 2,533,600 | 3,700 |
| 2009-02-04 | 3,720 | 3,790 | 3,680 | 3,770 | 1,239,100 | 3,770 |
| 2009-02-03 | 3,760 | 3,810 | 3,640 | 3,670 | 873,100 | 3,670 |
| 2009-02-02 | 3,730 | 3,790 | 3,710 | 3,750 | 1,075,400 | 3,750 |
| 2009-01-30 | 3,840 | 3,870 | 3,760 | 3,820 | 945,200 | 3,820 |
| 2009-01-29 | 3,960 | 4,010 | 3,830 | 3,890 | 1,796,200 | 3,890 |
| 2009-01-28 | 3,750 | 3,910 | 3,730 | 3,860 | 1,380,400 | 3,860 |
| 2009-01-27 | 3,730 | 3,780 | 3,690 | 3,720 | 1,143,300 | 3,720 |
| 2009-01-26 | 3,660 | 3,730 | 3,630 | 3,680 | 1,256,100 | 3,680 |
| 2009-01-23 | 3,610 | 3,730 | 3,540 | 3,710 | 1,642,300 | 3,710 |
| 2009-01-22 | 3,630 | 3,690 | 3,520 | 3,620 | 1,978,600 | 3,620 |
| 2009-01-21 | 3,650 | 3,730 | 3,550 | 3,630 | 2,096,600 | 3,630 |
| 2009-01-20 | 3,810 | 3,830 | 3,660 | 3,750 | 1,733,900 | 3,750 |
| 2009-01-19 | 3,960 | 3,960 | 3,860 | 3,880 | 676,200 | 3,880 |
| 2009-01-16 | 3,930 | 3,960 | 3,830 | 3,920 | 1,762,800 | 3,920 |
| 2009-01-15 | 3,930 | 3,960 | 3,850 | 3,880 | 2,003,400 | 3,880 |
| 2009-01-14 | 4,130 | 4,150 | 4,040 | 4,060 | 1,195,700 | 4,060 |
| 2009-01-13 | 4,360 | 4,360 | 4,180 | 4,180 | 1,307,200 | 4,180 |
| 2009-01-09 | 4,430 | 4,460 | 4,360 | 4,400 | 1,046,200 | 4,400 |
| 2009-01-08 | 4,320 | 4,450 | 4,300 | 4,380 | 711,400 | 4,380 |
| 2009-01-07 | 4,480 | 4,480 | 4,340 | 4,370 | 1,276,900 | 4,370 |
| 2009-01-06 | 4,610 | 4,620 | 4,470 | 4,480 | 839,100 | 4,480 |
| 2009-01-05 | 4,700 | 4,700 | 4,560 | 4,570 | 295,100 | 4,570 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
